Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.00 | 18.50 | 18.00 | 18.35 | 453,241 | +0.25(+1.38%) |
Nov 29, 2016 | 18.05 | 18.30 | 17.80 | 18.10 | 398,120 | +0.15(+0.84%) |
Nov 28, 2016 | 18.60 | 18.60 | 17.88 | 17.95 | 329,858 | -0.20(-1.10%) |
Nov 25, 2016 | 18.45 | 18.45 | 18.00 | 18.15 | 101,479 | -0.15(-0.82%) |
Nov 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | +0.45(+2.52%) | |
Nov 22, 2016 | 17.75 | 17.90 | 17.30 | 17.85 | 185,241 | +0.15(+0.85%) |
Nov 21, 2016 | 17.35 | 17.90 | 17.35 | 17.70 | 285,619 | +0.30(+1.72%) |
Nov 18, 2016 | 17.50 | 17.50 | 16.75 | 17.40 | 386,727 | -0.05(-0.29%) |
Nov 17, 2016 | 17.15 | 17.50 | 17.15 | 17.45 | 202,403 | +0.35(+2.05%) |
Nov 16, 2016 | 17.35 | 18.20 | 17.10 | 17.10 | 342,636 | +0.15(+0.88%) |
Nov 15, 2016 | 16.75 | 17.30 | 16.55 | 16.95 | 229,805 | +0.00(+0.00%) |
Nov 14, 2016 | 17.90 | 18.50 | 16.90 | 16.95 | 437,968 | -0.95(-5.31%) |
Nov 11, 2016 | 17.55 | 18.35 | 17.55 | 17.90 | 377,590 | +0.20(+1.13%) |
Nov 10, 2016 | 17.30 | 17.80 | 17.05 | 17.70 | 366,788 | +0.60(+3.51%) |
Nov 09, 2016 | 17.00 | 17.10 | 16.45 | 17.10 | 233,233 | +0.05(+0.29%) |
Nov 08, 2016 | 16.80 | 17.50 | 16.25 | 17.05 | 273,178 | +0.15(+0.89%) |
Nov 07, 2016 | 16.00 | 17.15 | 16.00 | 16.90 | 507,884 | +1.10(+6.96%) |
Nov 04, 2016 | 15.85 | 16.25 | 15.75 | 15.80 | 246,476 | +0.05(+0.32%) |
Nov 03, 2016 | 15.95 | 16.10 | 15.60 | 15.75 | 287,227 | -0.20(-1.25%) |
Nov 02, 2016 | 16.45 | 16.60 | 15.90 | 15.95 | 258,618 | -0.55(-3.33%) |
Nov 01, 2016 | 16.40 | 16.80 | 16.05 | 16.50 | 258,081 | +0.25(+1.54%) |
Oct 31, 2016 | 16.25 | 16.60 | 16.00 | 16.25 | 370,184 | +0.10(+0.62%) |
Oct 28, 2016 | 14.00 | 16.77 | 14.00 | 16.15 | 807,805 | +1.25(+8.39%) |
Oct 27, 2016 | 15.25 | 15.65 | 14.85 | 14.90 | 346,028 | -0.30(-1.97%) |
Oct 26, 2016 | 15.75 | 15.90 | 15.00 | 15.20 | 229,446 | -0.70(-4.40%) |
Oct 25, 2016 | 16.40 | 16.55 | 15.60 | 15.90 | 220,965 | -0.55(-3.34%) |
Oct 24, 2016 | 16.55 | 16.85 | 16.40 | 16.45 | 141,302 | -0.10(-0.60%) |
Oct 21, 2016 | 16.50 | 16.90 | 16.35 | 16.55 | 178,664 | -0.15(-0.90%) |
Oct 20, 2016 | 16.40 | 16.80 | 16.20 | 16.70 | 193,544 | +0.35(+2.14%) |
Oct 19, 2016 | 16.60 | 16.65 | 16.30 | 16.35 | 81,618 | -0.20(-1.21%) |
Oct 18, 2016 | 16.05 | 16.65 | 16.05 | 16.55 | 257,444 | +0.60(+3.76%) |
Oct 17, 2016 | 15.55 | 16.10 | 15.30 | 15.95 | 140,447 | +0.18(+1.14%) |
Oct 14, 2016 | 16.40 | 16.59 | 15.59 | 15.77 | 174,470 | -0.64(-3.90%) |
Oct 13, 2016 | 16.14 | 16.54 | 16.00 | 16.41 | 146,986 | +0.10(+0.61%) |
Oct 12, 2016 | 16.46 | 16.66 | 16.26 | 16.31 | 146,577 | -0.17(-1.03%) |
Oct 11, 2016 | 16.89 | 17.01 | 16.33 | 16.48 | 199,096 | -0.64(-3.74%) |
Oct 10, 2016 | 16.77 | 17.32 | 16.77 | 17.12 | 198,161 | +0.42(+2.51%) |
Oct 07, 2016 | 16.60 | 17.22 | 16.60 | 16.70 | 178,540 | +0.15(+0.91%) |
Oct 06, 2016 | 17.57 | 17.59 | 16.38 | 16.55 | 358,418 | -1.06(-6.02%) |
Oct 05, 2016 | 17.67 | 18.19 | 17.57 | 17.61 | 223,152 | -0.04(-0.23%) |
Oct 04, 2016 | 17.78 | 18.06 | 17.62 | 17.65 | 216,649 | -0.18(-1.01%) |
Oct 03, 2016 | 18.18 | 18.21 | 17.73 | 17.83 | 265,638 | -0.48(-2.62%) |
Sep 30, 2016 | 18.13 | 18.49 | 17.91 | 18.31 | 255,755 | +0.30(+1.67%) |
Sep 29, 2016 | 18.00 | 18.35 | 17.85 | 18.01 | 224,038 | -0.10(-0.55%) |
Sep 28, 2016 | 18.00 | 18.30 | 17.93 | 18.11 | 210,236 | -0.09(-0.49%) |
Sep 27, 2016 | 18.08 | 18.40 | 17.98 | 18.20 | 338,374 | -0.35(-1.89%) |
Sep 26, 2016 | 18.05 | 18.67 | 17.86 | 18.55 | 252,931 | -0.09(-0.48%) |
Sep 23, 2016 | 18.99 | 19.12 | 18.56 | 18.64 | 150,335 | -0.31(-1.64%) |
Sep 22, 2016 | 19.00 | 19.15 | 18.53 | 18.95 | 177,353 | -0.04(-0.21%) |
Sep 21, 2016 | 18.60 | 19.11 | 18.21 | 18.99 | 235,483 | +0.38(+2.04%) |
Sep 20, 2016 | 19.05 | 19.22 | 18.59 | 18.61 | 362,091 | -0.29(-1.53%) |
Sep 19, 2016 | 19.04 | 19.49 | 18.84 | 18.90 | 318,122 | -0.12(-0.63%) |
Sep 16, 2016 | 18.76 | 19.16 | 18.75 | 19.02 | 691,756 | +0.04(+0.21%) |
Sep 15, 2016 | 18.19 | 19.10 | 18.19 | 18.98 | 352,525 | +0.62(+3.38%) |
Sep 14, 2016 | 17.83 | 18.50 | 17.78 | 18.36 | 340,247 | +0.39(+2.17%) |
Sep 13, 2016 | 18.61 | 18.63 | 17.72 | 17.97 | 291,981 | -0.43(-2.34%) |
Sep 12, 2016 | 18.44 | 18.69 | 17.98 | 18.40 | 552,137 | -0.20(-1.08%) |
Sep 09, 2016 | 18.93 | 19.15 | 18.60 | 18.60 | 316,857 | -0.47(-2.46%) |
Sep 08, 2016 | 18.81 | 19.09 | 18.57 | 19.07 | 262,699 | +0.12(+0.63%) |
Sep 07, 2016 | 18.95 | 19.13 | 18.62 | 18.95 | 285,661 | +0.04(+0.21%) |
Sep 06, 2016 | 18.57 | 19.01 | 18.55 | 18.91 | 298,933 | +0.41(+2.22%) |
Sep 02, 2016 | 18.06 | 18.50 | 18.50 | 18.50 | 183,700 | +0.52(+2.89%) |